<< back   

   BSE Equity Stock Quotes For Companies
  Click on the alphabets for viewing the list of corresponding companies data
EquityMarkets    2  |  3  |  A  |  B  |  C  |  D  |  E  |  F  |  G  |  H  |  I  |  J  |  K  |  L  |  M  |  N  |  O  |  P  |  Q  |  R  |  S  |  T  |  U  |  V  |  W  |  X  |  Y  |  Z
D Companies Traded as on 09/04/2021
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517514 D&H India X 10.00 15.06 15.75 15.99 15.07 15.16 0.66 2325 0.36 18 -6.09 17.98 12.00
533146 D-Link B 2.00 105.60 105.35 107.40 104.00 104.55 -0.99 15114 15.86 561 12.21 136.05 67.20
500096 Dabur (I) A1 1.00 559.25 562.00 566.00 557.20 560.45 0.21 90311 508.37 3850 62.07 566.00 421.45
526821 Dai-Ichi Kar X 10.00 314.55 322.00 322.00 316.00 317.10 0.81 4768 15.25 79 -3.29 331.20 178.25
530825 Daikaffil Ch X 10.00 28.35 28.90 28.95 26.40 27.50 -3.00 2099 0.56 19 6.91 44.85 17.14
501148 Dalal St Inv XT 10.00 239.25 240.00 240.00 234.50 238.00 -0.52 114 0.27 8 24.56 352.40 186.20
500097 Dalmia B.Sug A1 2.00 185.90 190.00 207.50 189.60 203.45 9.44 81271 164.39 1992 5.87 207.50 55.00
542216 Dalmia Bhart A1 2.00 1559.85 1600.00 1600.00 1527.55 1554.20 -0.36 6303 98.81 1093 61.60 1690.60 474.80
521220 Damodar Inds B 5.00 24.00 24.40 24.50 23.95 24.10 0.42 1649 0.40 43 -2.79 41.45 16.25
532329 Danlaw Tech. XT 10.00 275.30 289.05 289.05 289.05 289.05 4.99 1667 4.82 18 -148.99 289.05 25.10
540361 Danube Indus XT 10.00 16.00 16.80 16.80 16.75 16.80 5.00 2573 0.43 8 33.60 26.40 3.01
539770 Darjeel.Rope XT 10.00 3.68 3.50 3.84 3.50 3.84 4.35 10815 0.38 28 -11.64 9.60 3.37
539884 Darshan Orna B 10.00 14.50 14.00 14.70 14.00 14.30 -1.38 1002 0.14 10 -7.22 36.50 8.16
532528 Datamatics B 5.00 122.40 122.85 123.50 119.00 120.55 -1.51 23429 28.34 512 11.34 135.40 40.85
530171 Daulat Sec. XT 10.00 6.11 6.11 6.11 6.11 6.11 0.00 1 0.00 1 3.97 6.76 2.25
533151 DB Corp. A1 10.00 93.65 94.90 95.95 89.00 91.40 -2.40 33340 30.97 585 15.44 107.00 59.00
530393 DB Int.St.Br B 2.00 8.53 8.97 8.97 8.63 8.63 1.17 11 0.00 2 24.66 11.67 7.35
533160 DB Realty T 10.00 22.95 23.45 24.05 23.25 23.35 1.74 87999 20.97 320 -2.68 32.45 3.61
532772 DCB Bank A1 10.00 101.35 101.95 103.90 100.80 101.65 0.30 109731 112.20 1112 9.66 126.50 58.10
502820 DCM B 10.00 26.25 27.00 27.00 26.05 26.50 0.95 3361 0.90 29 -3.14 41.70 14.60
511611 DCM Financia T 10.00 1.55 1.55 1.55 1.55 1.55 0.00 159 0.00 2 6.20 2.10 0.56
542729 DCM Nouvelle T 10.00 88.00 85.35 88.30 83.60 85.65 -2.67 619 0.53 36 20.64 97.50 20.35
523369 DCM Shr.Ind X 10.00 185.05 185.10 190.65 185.10 190.20 2.78 66573 125.46 261 4.65 210.00 99.00
523367 DCM Shriram A1 2.00 547.45 548.00 572.15 548.00 567.60 3.68 27490 155.38 1686 14.03 577.70 221.45
500117 DCW B 2.00 31.15 30.80 32.85 30.50 32.10 3.05 571833 181.91 1590 -30.28 33.10 9.10
590031 De Nora (I) B 10.00 257.40 255.10 259.20 212.00 252.60 -1.86 14350 34.30 372 29.82 363.60 146.30
502137 Deccan Cem. B 5.00 439.20 449.00 469.00 443.00 446.75 1.72 17274 78.63 1239 6.94 469.00 190.20
512068 Deccan Gold X 1.00 18.00 17.95 18.00 17.10 17.80 -1.11 269147 46.64 397 -52.35 25.45 12.85
542248 Deccan Healt M 10.00 27.60 27.60 28.90 26.50 27.05 -1.99 62400 17.03 31 -- 52.80 19.05
524752 Decipher Lab X 10.00 33.55 32.35 33.60 32.35 32.55 -2.98 7518 2.45 33 25.04 41.15 18.25
531227 Deco-Mica P 10.00 25.00 26.25 26.25 26.20 26.25 5.00 600 0.16 3 18.75 26.25 8.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539559 Deep Diamond XT 10.00 13.75 13.75 13.75 13.75 13.75 0.00 1 0.00 1 -36.18 14.30 10.10
532760 Deep Energy B 10.00 35.45 35.55 35.70 34.50 34.75 -1.97 2388 0.84 32 124.11 89.75 33.45
541778 Deep Polymer B 10.00 64.40 69.95 71.00 64.90 69.40 7.76 25575 17.29 94 38.34 89.00 50.50
500645 Deepak Fert. A1 10.00 268.95 269.80 276.40 251.80 259.30 -3.59 243927 646.61 5626 8.60 276.40 76.25
506401 Deepak Nitr. A1 2.00 1711.80 1711.80 1724.30 1676.05 1682.45 -1.71 34637 588.87 3386 34.88 1749.95 436.20
514030 Deepak Spinn X 10.00 96.40 97.95 100.95 96.40 99.70 3.42 13687 13.62 84 5.48 116.95 53.90
532848 Delta Corp A1 1.00 157.20 158.90 168.50 157.60 167.55 6.58 301496 494.44 2540 -84.62 201.95 65.40
504286 Delta Mfg. B 10.00 30.35 29.20 31.60 28.85 29.15 -3.95 922 0.27 54 -2.22 37.20 17.00
504240 Delton Cable X 10.00 32.50 32.95 33.00 31.05 32.65 0.46 3861 1.26 24 12.75 56.90 20.55
533137 Den Networks A1 10.00 47.75 47.95 48.70 47.65 48.40 1.36 86486 41.69 479 12.44 115.05 33.10
537536 Denis Chem L X 10.00 38.35 40.50 40.50 38.30 38.85 1.30 981 0.38 20 19.72 59.35 30.05
539197 Devhari Exp. X 1.00 0.89 0.93 0.93 0.85 0.85 -4.49 225933 1.93 138 28.33 5.30 0.63
531585 Devine Impex XT 10.00 2.41 2.41 2.41 2.41 2.41 0.00 100 0.00 1 -- 4.80 1.35
511072 Dewan H.Fin. B 10.00 15.70 15.70 15.90 15.30 15.40 -1.91 162606 25.43 544 -0.02 43.00 9.95
519588 DFM Foods A1 2.00 359.40 365.00 365.00 354.00 354.85 -1.27 7629 27.24 674 67.08 443.70 170.00
538715 Dhabriya Pol B 10.00 49.00 49.95 50.00 48.30 48.45 -1.12 1061 0.53 14 17.00 60.75 24.50
500119 Dhampur Sugr A1 10.00 188.50 193.80 197.95 190.55 193.85 2.84 68063 132.54 1322 5.32 208.00 87.30
531923 Dhampure Sp. X 10.00 23.15 22.20 24.50 22.05 24.10 4.10 1986 0.46 17 33.94 26.20 9.36
531043 Dhan Jeevan XT 10.00 7.46 7.46 7.46 7.46 7.46 0.00 47 0.00 1 -1.76 8.80 4.35
521216 Dhan.Roto Sp X 10.00 31.50 29.65 32.45 29.65 32.05 1.75 244 0.08 13 3.83 39.00 10.95
531198 Dhanada Corp XT 1.00 7.35 7.49 7.49 7.21 7.21 -1.90 21635 1.59 36 -10.76 7.49 1.86
542679 Dhanashre El X 10.00 17.85 17.55 17.80 17.55 17.80 -0.28 3280 0.58 12 13.80 20.95 12.70
532960 Dhani Serv. B 2.00 210.40 212.50 227.95 210.40 222.85 5.92 339874 745.21 8341 -29.79 396.00 63.60
532180 Dhanlaxmi Bk B 10.00 14.99 15.30 15.60 14.89 15.00 0.07 92944 14.12 413 11.03 17.93 8.30
507717 Dhanuka Agri A1 2.00 748.80 754.75 754.75 729.30 745.20 -0.48 4493 33.32 784 17.28 935.00 398.65
540268 Dhanvarsha F X 10.00 488.70 490.50 586.40 485.00 582.55 19.20 79699 426.75 664 1879.19 586.40 58.00
506405 Dharamsi Mor X 10.00 350.30 354.90 356.00 339.00 343.15 -2.04 28497 97.85 630 29.87 434.35 65.50
507442 Dharani Sug B 10.00 6.49 6.79 6.79 6.41 6.41 -1.23 25709 1.66 51 1.48 8.73 3.97
501945 Dhenu Buildc X 1.00 2.12 2.16 2.16 2.16 2.16 1.89 50 0.00 2 108.00 2.16 0.95
526971 Dhoot I.Fin. X 10.00 39.50 38.00 40.25 38.00 39.45 -0.13 193 0.08 24 2.10 54.90 11.00
531306 DHP India X 10.00 382.95 383.90 383.90 367.00 374.70 -2.15 585 2.18 50 9.58 449.00 274.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531237 Dhruva Cap. X 10.00 2.18 2.08 2.08 2.08 2.08 -4.59 100 0.00 1 17.33 7.07 2.06
533336 Dhunseri Inv B 10.00 284.85 284.50 288.60 284.50 285.00 0.05 93 0.27 27 3.08 346.10 122.40
538902 Dhunseri Tea B 10.00 260.15 260.20 265.85 251.25 257.85 -0.88 1021 2.63 74 5.89 305.00 128.00
523736 Dhunseri Ven B 10.00 96.25 98.00 99.00 95.80 97.00 0.78 1418 1.38 36 5.41 110.00 45.10
500120 Diamines&Chm X 10.00 311.20 310.50 318.95 305.00 313.80 0.84 8862 27.69 313 11.94 562.45 166.15
530959 Diana Tea Co X 5.00 15.95 16.20 17.50 15.90 16.85 5.64 24916 4.08 67 3.06 19.25 6.90
500089 DIC India B 10.00 400.30 387.05 404.70 387.05 398.25 -0.51 92 0.36 23 4.26 458.80 283.10
542685 Digicontent B 2.00 8.81 9.00 9.00 8.01 8.39 -4.77 16544 1.39 92 -1.27 17.20 3.99
517214 Digispice Tc T 3.00 42.65 40.55 44.75 40.55 44.75 4.92 65431 27.97 308 -35.80 114.05 3.45
531153 Diligent Ind X 5.00 8.20 8.60 8.60 8.54 8.54 4.15 8 0.00 2 35.58 9.55 3.82
540789 Diligent Med B 1.00 0.71 0.75 0.75 0.71 0.73 2.82 24168 0.18 18 0.07 1.05 0.32
540047 Dilip Build. A1 10.00 574.50 583.00 591.95 574.15 583.30 1.53 47906 277.45 1390 25.76 719.00 207.25
500068 Disa India X 10.00 4611.00 4796.60 5000.00 4700.00 4841.90 5.01 197 9.56 62 31.67 5058.00 3265.00
532839 Dish TV A1 1.00 10.10 9.95 10.11 9.82 9.86 -2.38 1210242 120.37 2017 -1.49 16.30 4.24
540701 Dishman Carb A1 2.00 120.95 120.50 124.00 120.05 120.95 0.00 59701 72.95 1293 20.89 216.65 63.45
532488 Divi's Lab A1 2.00 3715.95 3735.00 3783.25 3681.00 3751.15 0.95 45996 1717.56 4982 53.23 3913.00 2094.60
526315 Divya.Granit X 10.00 47.55 46.00 47.00 46.00 47.00 -1.16 415 0.19 12 6.41 60.00 24.55
540699 Dixon Tech A1 2.00 3735.00 3744.00 3799.00 3630.10 3758.95 0.64 44942 1693.25 9498 153.74 4588.00 729.40
532868 DLF A1 2.00 280.60 280.60 285.00 278.20 279.45 -0.41 422097 1189.87 3446 -55.56 332.60 125.05
505526 Dolat Inv. B 1.00 69.30 68.85 69.15 66.45 67.80 -2.16 24950 16.99 362 11.36 73.25 33.70
541403 Dollar Inds. A1 2.00 261.10 260.10 263.95 253.10 260.85 -0.10 9138 23.74 539 18.93 283.95 98.00
526504 Dolphin Medi XT 10.00 1.54 1.59 1.59 1.47 1.57 1.95 8604 0.13 56 -12.08 2.31 0.56
512519 Donear Inds. B 2.00 31.50 31.45 32.00 30.85 31.00 -1.59 4834 1.52 89 -18.24 41.75 19.00
541299 Dr. Lalchand M 10.00 13.50 14.10 14.10 13.90 13.90 2.96 8000 1.12 2 25.27 17.50 8.00
526783 Dr.Agar.Eye XT 10.00 321.00 320.00 330.00 320.00 330.00 2.80 545 1.77 9 3666.67 416.20 190.00
539524 Dr.Lal PathL A1 10.00 3128.80 3160.00 3232.85 3120.00 3139.20 0.33 21638 686.91 2839 108.70 3232.85 1445.50
500124 Dr.Reddy's A1 5.00 4690.20 4690.20 4792.00 4673.70 4759.50 1.48 60061 2853.34 6580 36.38 5514.65 3610.75
543268 DRC Systems T 10.00 321.60 305.55 305.55 305.55 305.55 -4.99 276 0.84 25 -- 355.40 128.75
523618 Dredging Cor A1 10.00 378.40 379.95 385.15 376.00 378.15 -0.07 4384 16.64 186 -16.04 456.95 165.55
526677 DSJ Comm. T 1.00 1.02 0.97 0.97 0.97 0.97 -4.90 1072 0.01 2 -32.33 1.22 0.45
541097 DSP Liq.ETF B 10.00 999.99 1000.00 1000.00 999.99 1000.00 0.00 44 0.44 10 -- 1010.00 997.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
534674 Ducon Infra B 1.00 7.03 7.12 7.12 6.63 6.78 -3.56 18173 1.23 52 67.80 8.48 2.54
531471 Duke Offshor X 10.00 9.22 9.10 9.50 9.02 9.33 1.19 1873 0.17 44 -5.52 15.27 4.75
526355 Duro Pack XT 10.00 13.65 14.33 14.33 14.33 14.33 4.98 1 0.00 1 7.39 19.32 9.35
516003 Duroply Inds X 10.00 50.10 52.00 52.90 50.00 51.50 2.79 1751 0.89 32 -1.42 76.80 23.05
517437 Dutron Poly. XT 10.00 140.50 145.00 145.00 145.00 145.00 3.20 500 0.73 3 45.74 154.55 82.25
532610 Dwarikesh Su A1 1.00 32.95 33.15 34.35 33.05 33.65 2.12 195800 66.27 865 7.24 38.70 16.50
532365 Dynacons Sys B 10.00 75.60 75.25 89.00 75.00 82.05 8.53 40523 33.18 1162 10.44 89.00 15.55
505242 Dynamat.Tech B 10.00 1042.15 1051.75 1051.75 1038.70 1043.65 0.14 677 7.07 95 386.54 1110.00 459.05
540795 Dynamic Cabl B 10.00 23.55 23.00 23.90 23.00 23.40 -0.64 4982 1.16 33 6.50 36.75 15.60
524818 Dynamic Ind. X 10.00 45.25 45.25 46.90 45.05 45.80 1.22 3626 1.68 17 -21.01 54.00 35.25
530779 Dynamic Port X 10.00 5.07 4.82 5.31 4.82 5.07 0.00 2840 0.14 4 36.21 5.31 1.57
532707 Dynemic Prod B 10.00 506.15 505.75 507.00 499.05 504.90 -0.25 8965 45.04 866 18.62 549.95 96.50